株価チャート
株価
5/15
- 前日 (5/14)
- 1,490
- 始値
- 1,490
- 高値
- 1,516
- 安値
- 1,480
- 終値 +0.94%
- 1,504
- 出来高 -19.16%
- 7,878,900
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,508 - 株価（25日）
移動平均値 - +1.28%
1,485 - 出来高（5日）
移動平均値 - +10.03%
7,160,680
2023/12/14～2024/05/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/15 | 1,490 | 1,516 | 1,480 | 1,504 | +0.94% | 7,878,900 | 4兆8221億 | +1.28% | 15.85 | 0.43 |
| 05/14 | 1,480 | 1,490 | 1,469 | 1,490 | -1.91% | 9,746,400 | 4兆7772億 | +0.34% | 15.7 | 0.43 |
| 05/13 | 1,510 | 1,532 | 1,508 | 1,519 | 0% | 5,853,700 | 4兆8702億 | +2.29% | 16.01 | 0.44 |
| 05/10 | 1,508 | 1,530 | 1,502 | 1,519 | +0.86% | 6,179,300 | 4兆8702億 | +2.43% | 16.01 | 0.44 |
| 05/09 | 1,496 | 1,521 | 1,496 | 1,506 | +0.67% | 6,145,100 | 4兆8285億 | +1.62% | 15.87 | 0.43 |
| 05/08 | 1,507 | 1,527 | 1,496 | 1,496 | -1.9% | 6,961,500 | 4兆7965億 | +1.08% | 15.76 | 0.43 |
| 05/07 | 1,531 | 1,534 | 1,503 | 1,525 | +0.66% | 6,954,800 | 4兆8895億 | +2.9% | 16.07 | 0.44 |
| 05/02 | 1,498 | 1,520 | 1,493 | 1,515 | +1% | 6,661,500 | 4兆8574億 | +2.23% | 15.96 | 0.44 |
| 05/01 | 1,508 | 1,509 | 1,487 | 1,500 | -0.73% | 5,711,800 | 4兆8093億 | +1.15% | 15.81 | 0.43 |
| 04/30 | 1,504 | 1,513 | 1,492 | 1,511 | +1.61% | 8,622,800 | 4兆8446億 | +1.82% | 15.92 | 0.43 |
| 04/26 | 1,496 | 1,502 | 1,484 | 1,487 | -0.2% | 8,094,200 | 5兆1465億 | +0.13% | 15.67 | 0.43 |
| 04/25 | 1,497 | 1,506 | 1,487 | 1,490 | -0.47% | 6,163,800 | 5兆1569億 | +0.07% | 15.7 | 0.43 |
| 04/24 | 1,480 | 1,497 | 1,472 | 1,497 | +1.35% | 6,290,400 | 5兆1811億 | +0.34% | 15.77 | 0.43 |
| 04/23 | 1,465 | 1,481 | 1,456 | 1,477 | +1.51% | 5,217,800 | 5兆1119億 | -1.07% | 15.56 | 0.42 |
| 04/22 | 1,442 | 1,462 | 1,439 | 1,455 | +2.54% | 5,286,500 | 5兆358億 | -2.61% | 15.33 | 0.42 |
| 04/19 | 1,425 | 1,435 | 1,410 | 1,419 | -0.42% | 7,024,600 | 4兆9112億 | -5.15% | 14.95 | 0.41 |
| 04/18 | 1,410 | 1,429 | 1,403 | 1,425 | +1.06% | 5,463,400 | 4兆9319億 | -4.94% | 15.01 | 0.41 |
| 04/17 | 1,433 | 1,435 | 1,407 | 1,410 | -1.12% | 6,090,500 | 4兆8800億 | -6.13% | 14.86 | 0.41 |
| 04/16 | 1,474 | 1,474 | 1,419 | 1,426 | -4.36% | 10,697,100 | 4兆9354億 | -5.25% | 15.03 | 0.41 |
| 04/15 | 1,464 | 1,491 | 1,453 | 1,491 | +0.54% | 4,828,900 | 5兆1604億 | -1.06% | 15.71 | 0.43 |
| 04/12 | 1,476 | 1,488 | 1,466 | 1,483 | +0.2% | 6,838,900 | 5兆1327億 | -1.66% | 15.63 | 0.43 |
| 04/11 | 1,472 | 1,482 | 1,455 | 1,480 | +0.14% | 6,566,600 | 5兆1223億 | -1.86% | 15.59 | 0.43 |
| 04/10 | 1,500 | 1,501 | 1,476 | 1,478 | -1.92% | 6,310,700 | 5兆1154億 | -1.99% | 15.57 | 0.42 |
| 04/09 | 1,510 | 1,512 | 1,488 | 1,507 | -0.2% | 6,977,600 | 5兆2158億 | 0% | 15.88 | 0.43 |
| 04/08 | 1,510 | 1,518 | 1,499 | 1,510 | +0.73% | 6,035,100 | 5兆2261億 | +0.33% | 15.91 | 0.43 |
| 04/05 | 1,499 | 1,504 | 1,475 | 1,499 | +0.47% | 8,513,700 | 5兆1881億 | -0.33% | 15.79 | 0.43 |
| 04/04 | 1,487 | 1,502 | 1,475 | 1,492 | +0.27% | 5,874,100 | 5兆1638億 | -0.67% | 15.72 | 0.43 |
| 04/03 | 1,475 | 1,506 | 1,475 | 1,488 | +1.09% | 9,299,400 | 5兆1500億 | -0.8% | 15.68 | 0.43 |
| 04/02 | 1,475 | 1,495 | 1,466 | 1,472 | -0.07% | 6,673,000 | 5兆946億 | -1.74% | 15.51 | 0.42 |
| 04/01 | 1,530 | 1,531 | 1,470 | 1,473 | -3.85% | 7,675,700 | 5兆981億 | -1.54% | 15.52 | 0.42 |
| 03/29 | 1,535 | 1,547 | 1,519 | 1,532 | +0.59% | 6,704,400 | 5兆3023億 | +2.54% | 18.48 | 0.48 |
| 03/28 | 1,520 | 1,539 | 1,513 | 1,523 | -1.55% | 9,467,000 | 5兆2711億 | +2.28% | 18.37 | 0.48 |
| 03/27 | 1,541 | 1,564 | 1,540 | 1,547 | +0.91% | 9,482,200 | 5兆3542億 | +4.25% | 18.66 | 0.49 |
| 03/26 | 1,549 | 1,549 | 1,520 | 1,533 | -0.13% | 6,272,500 | 5兆3057億 | +3.65% | 18.49 | 0.48 |
| 03/25 | 1,577 | 1,578 | 1,535 | 1,535 | -2.79% | 9,968,300 | 5兆3127億 | +4.21% | 18.51 | 0.48 |
| 03/22 | 1,575 | 1,591 | 1,567 | 1,579 | +1.02% | 7,454,200 | 5兆4649億 | +7.56% | 19.04 | 0.5 |
| 03/21 | 1,535 | 1,568 | 1,535 | 1,563 | +2.69% | 10,248,100 | 5兆4096億 | +6.91% | 18.85 | 0.49 |
| 03/19 | 1,497 | 1,525 | 1,490 | 1,522 | +0.86% | 7,741,700 | 5兆2677億 | +4.46% | 18.36 | 0.48 |
| 03/18 | 1,508 | 1,528 | 1,506 | 1,509 | +0.87% | 8,529,700 | 5兆2227億 | +3.93% | 18.2 | 0.48 |
| 03/15 | 1,492 | 1,509 | 1,480 | 1,496 | -0.2% | 19,728,200 | 5兆1777億 | +3.24% | 18.04 | 0.47 |
| 03/14 | 1,500 | 1,511 | 1,493 | 1,499 | +0.54% | 6,976,200 | 5兆1881億 | +3.74% | 18.08 | 0.47 |
| 03/13 | 1,503 | 1,518 | 1,478 | 1,491 | +0.13% | 9,484,100 | 5兆1604億 | +3.47% | 17.98 | 0.47 |
| 03/12 | 1,488 | 1,498 | 1,456 | 1,489 | +0.4% | 9,045,000 | 5兆1535億 | +3.55% | 17.96 | 0.47 |
| 03/11 | 1,512 | 1,521 | 1,467 | 1,483 | -1.66% | 7,979,500 | 5兆1327億 | +3.42% | 17.89 | 0.47 |
| 03/08 | 1,502 | 1,521 | 1,492 | 1,508 | +0.67% | 8,709,800 | 5兆2192億 | +5.38% | 18.19 | 0.48 |
| 03/07 | 1,466 | 1,513 | 1,466 | 1,498 | +2.39% | 10,410,400 | 5兆1846億 | +4.98% | 18.07 | 0.47 |
| 03/06 | 1,451 | 1,468 | 1,447 | 1,463 | +0.62% | 7,250,400 | 5兆635億 | +2.81% | 17.64 | 0.46 |
| 03/05 | 1,465 | 1,470 | 1,453 | 1,454 | -0.41% | 6,783,400 | 5兆323億 | +2.32% | 17.54 | 0.46 |
| 03/04 | 1,480 | 1,488 | 1,457 | 1,460 | -1.82% | 7,098,100 | 5兆531億 | +2.89% | 17.61 | 0.46 |
| 03/01 | 1,453 | 1,499 | 1,452 | 1,487 | +2.76% | 11,313,500 | 5兆1465億 | +4.94% | 17.93 | 0.47 |
| 02/29 | 1,441 | 1,458 | 1,439 | 1,447 | +0.56% | 9,586,900 | 5兆81億 | +2.19% | 17.45 | 0.46 |
| 02/28 | 1,443 | 1,465 | 1,435 | 1,439 | +0.14% | 8,934,500 | 4兆9804億 | +1.7% | 17.35 | 0.45 |
| 02/27 | 1,414 | 1,448 | 1,414 | 1,437 | +1.13% | 9,035,500 | 4兆9735億 | +1.7% | 17.33 | 0.45 |
| 02/26 | 1,426 | 1,434 | 1,412 | 1,421 | -0.35% | 9,505,600 | 4兆9181億 | +0.85% | 17.14 | 0.45 |
| 02/22 | 1,416 | 1,437 | 1,413 | 1,426 | +1.42% | 7,849,500 | 4兆9354億 | +1.42% | 17.2 | 0.45 |
| 02/21 | 1,406 | 1,417 | 1,399 | 1,406 | 0% | 5,878,700 | 4兆8662億 | +0.29% | 16.96 | 0.44 |
| 02/20 | 1,416 | 1,423 | 1,399 | 1,406 | -0.5% | 6,127,200 | 4兆8662億 | +0.5% | 16.96 | 0.44 |
| 02/19 | 1,401 | 1,418 | 1,400 | 1,413 | +0.5% | 7,089,700 | 4兆8904億 | +1.15% | 17.04 | 0.45 |
| 02/16 | 1,418 | 1,431 | 1,404 | 1,406 | +0.57% | 8,281,800 | 4兆8662億 | +0.93% | 16.96 | 0.44 |
| 02/15 | 1,410 | 1,425 | 1,388 | 1,398 | -1.96% | 11,424,300 | 4兆8385億 | +0.65% | 16.86 | 0.44 |
| 02/14 | 1,430 | 1,440 | 1,413 | 1,426 | -0.49% | 6,616,200 | 4兆9354億 | +3.03% | 17.2 | 0.45 |
| 02/13 | 1,418 | 1,446 | 1,418 | 1,433 | +1.63% | 9,611,300 | 4兆9596億 | +3.92% | 17.28 | 0.45 |
| 02/09 | 1,418 | 1,418 | 1,399 | 1,410 | -0.56% | 5,411,500 | 4兆8800億 | +2.55% | 17.01 | 0.45 |
| 02/08 | 1,416 | 1,429 | 1,412 | 1,418 | +0.14% | 7,989,600 | 4兆9077億 | +3.5% | 17.1 | 0.45 |
| 02/07 | 1,394 | 1,416 | 1,393 | 1,416 | +1.8% | 6,977,700 | 4兆9008億 | +3.81% | 17.08 | 0.45 |
| 02/06 | 1,412 | 1,422 | 1,391 | 1,391 | -1.49% | 8,501,600 | 4兆8143億 | +2.51% | 16.78 | 0.44 |
| 02/05 | 1,408 | 1,417 | 1,398 | 1,412 | +1.07% | 7,524,500 | 4兆8870億 | +4.44% | 17.03 | 0.45 |
| 02/02 | 1,399 | 1,405 | 1,391 | 1,397 | -0.57% | 7,296,800 | 4兆8350億 | +3.79% | 16.85 | 0.44 |
| 02/01 | 1,414 | 1,421 | 1,401 | 1,405 | -0.78% | 6,591,000 | 4兆8627億 | +4.85% | 16.94 | 0.44 |
| 01/31 | 1,397 | 1,421 | 1,396 | 1,416 | +1.43% | 7,304,100 | 4兆9008億 | +6.15% | 17.08 | 0.45 |
| 01/30 | 1,408 | 1,410 | 1,395 | 1,396 | -1.27% | 7,021,000 | 4兆8316億 | +5.12% | 16.84 | 0.44 |
| 01/29 | 1,396 | 1,417 | 1,396 | 1,414 | +1.29% | 5,489,600 | 4兆8939億 | +6.88% | 17.05 | 0.45 |
| 01/26 | 1,418 | 1,419 | 1,396 | 1,396 | -1.76% | 8,271,800 | 4兆8316億 | +6% | 16.84 | 0.44 |
| 01/25 | 1,437 | 1,446 | 1,419 | 1,421 | -1.18% | 8,523,600 | 4兆9181億 | +8.31% | 17.14 | 0.45 |
| 01/24 | 1,424 | 1,450 | 1,419 | 1,438 | +1.05% | 11,869,500 | 4兆9769億 | +10.19% | 17.34 | 0.45 |
| 01/23 | 1,400 | 1,433 | 1,398 | 1,423 | +2.23% | 17,146,300 | 4兆9250億 | +9.63% | 17.16 | 0.45 |
| 01/22 | 1,353 | 1,393 | 1,352 | 1,392 | +3.88% | 12,742,700 | 4兆8177億 | +7.57% | 16.79 | 0.44 |
| 01/19 | 1,357 | 1,360 | 1,337 | 1,340 | -0.37% | 7,272,700 | 4兆6378億 | +3.8% | 16.16 | 0.42 |
| 01/18 | 1,350 | 1,360 | 1,341 | 1,345 | +0.82% | 8,734,900 | 4兆6551億 | +4.26% | 16.22 | 0.42 |
| 01/17 | 1,350 | 1,359 | 1,334 | 1,334 | -0.45% | 8,330,900 | 4兆6170億 | +3.49% | 16.09 | 0.42 |
| 01/16 | 1,348 | 1,350 | 1,331 | 1,340 | -0.22% | 7,301,800 | 4兆6378億 | +4.12% | 16.16 | 0.42 |
| 01/15 | 1,307 | 1,346 | 1,307 | 1,343 | +2.83% | 10,956,100 | 4兆6481億 | +4.51% | 16.2 | 0.42 |
| 01/12 | 1,315 | 1,315 | 1,302 | 1,306 | +0.15% | 7,478,100 | 4兆5201億 | +1.87% | 15.75 | 0.41 |
| 01/11 | 1,295 | 1,317 | 1,295 | 1,304 | +0.93% | 8,273,800 | 4兆5132億 | +1.8% | 15.73 | 0.41 |
| 01/10 | 1,296 | 1,302 | 1,287 | 1,292 | -0.92% | 8,445,600 | 4兆4716億 | +0.86% | 15.58 | 0.41 |
| 01/09 | 1,319 | 1,330 | 1,303 | 1,304 | -1.06% | 9,248,600 | 4兆5132億 | +1.72% | 15.73 | 0.41 |
| 01/05 | 1,300 | 1,323 | 1,300 | 1,318 | +2.01% | 6,954,100 | 4兆5616億 | +2.81% | 15.9 | 0.42 |
| 01/04 | 1,277 | 1,299 | 1,272 | 1,292 | +2.54% | 8,083,500 | 4兆4716億 | +0.78% | 15.58 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,266 | 1,267 | 1,251 | 1,260 | +0.32% | 4,568,600 | 4兆3609億 | -1.72% | 15.54 | 0.41 |
| 12/28 | 1,255 | 1,265 | 1,254 | 1,256 | -0.16% | 3,955,400 | 4兆3470億 | -2.18% | 15.49 | 0.41 |
| 12/27 | 1,256 | 1,261 | 1,253 | 1,258 | +0.64% | 4,257,400 | 4兆3540億 | -2.18% | 15.51 | 0.41 |
| 12/26 | 1,257 | 1,258 | 1,237 | 1,250 | -0.4% | 5,911,800 | 4兆3263億 | -2.95% | 15.42 | 0.41 |
| 12/25 | 1,275 | 1,276 | 1,255 | 1,255 | -1.1% | 3,211,200 | 4兆3436億 | -2.71% | 15.48 | 0.41 |
| 12/22 | 1,257 | 1,279 | 1,257 | 1,269 | +0.95% | 6,614,000 | 4兆3920億 | -1.86% | 15.65 | 0.42 |
| 12/21 | 1,268 | 1,272 | 1,249 | 1,257 | 0% | 10,552,700 | 4兆3505億 | -2.86% | 15.5 | 0.41 |
| 12/20 | 1,266 | 1,283 | 1,256 | 1,257 | -1.41% | 10,100,900 | 4兆3505億 | -3.01% | 15.5 | 0.41 |
| 12/19 | 1,280 | 1,300 | 1,263 | 1,275 | -0.31% | 13,140,500 | 4兆4128億 | -1.77% | 15.72 | 0.42 |
| 12/18 | 1,235 | 1,309 | 1,226 | 1,279 | +2.9% | 23,214,200 | 4兆4266億 | -1.54% | 15.77 | 0.42 |
| 12/15 | 1,249 | 1,257 | 1,236 | 1,243 | -1.58% | 14,997,500 | 4兆3020億 | -4.38% | 15.33 | 0.41 |
| 12/14 | 1,295 | 1,300 | 1,262 | 1,263 | -4.03% | 11,198,300 | 4兆3713億 | -3% | 15.58 | 0.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 3月期 | 1,999 12/7 | 1,215 2/12 | 168,451,300 11/4 | 8兆9955億 | 5兆4675億 | +7.71% 3/8 | -20.64% 2/12 |
| 2017年 3月期 | 1,596 4/28 | 1,170 6/24 | 17,377,700 4/27 | 7兆1820億 | 5兆2650億 | +10.35% 12/12 | -12.09% 6/24 |
| 2018年 3月期 | 1,443 9/21 | 1,232 11/16 | 211,385,800 9/29 | 6兆4935億 | 5兆5440億 | +5.52% 9/20 | -6.13% 9/5 |
| 2019年 3月期 | 1,396 11/15 | 1,200 7/3 6/26 他3件 | 42,714,700 10/30 | 6兆2820億 | 5兆4000億 | +4.69% 8/27 | -6.87% 12/25 |
| 2020年 3月期 | 1,325 4/3 | 729 3/13 | 17,071,800 1/28 | 5兆9625億 | 3兆2805億 | +6.33% 9/20 | -19.92% 3/16 |
| 2021年 3月期 | 1,101 3/19 | 715 10/30 | 28,704,200 3/12 | 4兆9545億 | 3兆2175億 | +14.58% 3/19 | -9.17% 5/22 |
| 2022年 3月期 | 1,035 2/9 | 837 10/25 | 313,148,100 10/29 | 3兆8997億 | 3兆1537億 | +10.06% 1/11 | -10.24% 10/25 |
| 2023年 3月期 | 1,268 3/10 | 874 4/8 | 41,739,600 10/28 | 4兆6380億 | 3兆2931億 | +8.24% 2/21 | -9.2% 3/20 |
| 2024年 3月期 | 1,591 3/22 | 979 6/1 | 34,374,800 5/30 | 5兆5065億 | 3兆3883億 | +10.71% 9/19 | -8.49% 5/25 |
| 最新 | 1,504 2024/5/15 | 7,878,900 | 4兆8221億 | +1.28% 1,485 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/15 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
715円（2020/10/30） - 110%（2.1倍）
1,504円（5/15）